IFS Capital (Thailand) PCL (BKK:IFS)
Thailand · Delayed Price · Currency is THB 1.830
0.00 (0.00%)
Apr 10, 2026, 3:34 PM ICT
BKK:IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | - | 71,900 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 69,500 |
| Apr 8, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 35,602 |
| Apr 7, 2026 | 1.87 | 1.87 | 1.81 | 1.84 | 1.84 | -1.08% | 332,300 |
| Apr 3, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 35,220 |
| Apr 2, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 16,150 |
| Apr 1, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 20,000 |
| Mar 31, 2026 | 1.88 | 1.88 | 1.82 | 1.88 | 1.88 | - | 173,401 |
| Mar 30, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | -1.05% | 58,801 |
| Mar 27, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | 5,307 |
| Mar 26, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -4.04% | 12,602 |
| Mar 25, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 4.21% | 28,380 |
| Mar 24, 2026 | 1.89 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 2,711 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | -0.53% | 10,614 |
| Mar 20, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 12,000 |
| Mar 19, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -0.52% | 6,203 |
| Mar 18, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 16,908 |
| Mar 17, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 3,200 |
| Mar 16, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | - | 731 |
| Mar 13, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 3,600 |
| Mar 12, 2026 | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | - | 11,411 |
| Mar 11, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | - | 4,001 |
| Mar 10, 2026 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 0.53% | 182,101 |
| Mar 9, 2026 | 1.91 | 1.91 | 1.86 | 1.88 | 1.88 | -2.08% | 77,116 |
| Mar 6, 2026 | 1.89 | 1.92 | 1.87 | 1.92 | 1.92 | - | 14,500 |
| Mar 5, 2026 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | 1.05% | 33,900 |
| Mar 4, 2026 | 1.90 | 1.96 | 1.88 | 1.90 | 1.90 | -8.65% | 358,063 |
| Mar 2, 2026 | 2.08 | 2.12 | 2.06 | 2.08 | 1.98 | -2.80% | 261,647 |
| Feb 27, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.03 | - | 16,000 |
| Feb 26, 2026 | 2.14 | 2.16 | 2.10 | 2.14 | 2.03 | - | 121,557 |
| Feb 25, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.03 | -0.93% | 76,124 |
| Feb 24, 2026 | 2.14 | 2.16 | 2.12 | 2.16 | 2.05 | 0.93% | 47,720 |
| Feb 23, 2026 | 2.14 | 2.16 | 2.12 | 2.14 | 2.03 | - | 48,545 |
| Feb 20, 2026 | 2.22 | 2.22 | 2.08 | 2.14 | 2.03 | -3.60% | 284,424 |
| Feb 19, 2026 | 2.24 | 2.30 | 2.20 | 2.22 | 2.11 | -0.89% | 528,058 |
| Feb 18, 2026 | 2.22 | 2.24 | 2.20 | 2.24 | 2.13 | 0.90% | 102,916 |
| Feb 17, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.11 | 0.91% | 36,610 |
| Feb 16, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.09 | 0.92% | 15,412 |
| Feb 13, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.07 | - | 13,600 |
| Feb 12, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.07 | 2.83% | 223,393 |
| Feb 11, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.01 | - | 110,100 |
| Feb 10, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.01 | - | 23,611 |
| Feb 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | - | 22,901 |
| Feb 6, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.01 | - | 38,500 |
| Feb 5, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.01 | - | 142,900 |
| Feb 4, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.01 | - | 26,702 |
| Feb 3, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.01 | - | 71,200 |
| Feb 2, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.01 | 0.95% | 40,201 |
| Jan 30, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.00 | - | 52,750 |
| Jan 29, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.00 | -1.87% | 198,666 |